Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 116884.6 | 21.2372763051 | 550374.72 | 668970.57 | 547092.56 | 0 | 0 | IX |
| 4 | 231409.63 | 53.0939072137 | 435849.69 | 668970.57 | 426982.8 | 0 | 0 | IX |
| 12 | 365176.76 | 120.886409331 | 302082.56 | 668970.57 | 289477.11 | 0 | 0 | IX |
| 26 | 433004.25 | 184.843064443 | 234255.07 | 668970.57 | 225832.53 | 0 | 0 | IX |
| 52 | 418475.04 | 168.207991277 | 248784.28 | 668970.57 | 186434.5 | 0 | 0 | IX |
| 156 | 222383.3 | 49.9877021917 | 444876.02 | 668970.57 | 76359.89 | 0 | 0 | IX |
| 260 | 665685.64 | 42301.2073611 | 1573.68 | 738024.81 | 71.15 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 667259.31 | 63 | 10.44 | 639783.41 | 668970.56 | 625560.84 | 0 |
| 1739381400 | 604169.63 | 14 | 2.47 | 594778.29 | 610273.82 | 580571.14 | 0 |
| 1739295000 | 589619.6 | 16 | 2.84 | 572892.66 | 590743.35 | 569545.23 | 0 |
| 1739208600 | 573312.31 | 15 | 2.76 | 562967.62 | 577644.81 | 557088.73 | 0 |
| 1738949400 | 557891.84 | -15 | -2.67 | 573787.69 | 578607.21 | 554356.4 | 0 |
| 1738863000 | 573185.61 | 38 | 7.30 | 550374.72 | 575485.38 | 547092.56 | 0 |
| 1738776600 | 534212.09 | 9 | 1.83 | 515172.34 | 534212.09 | 510035.38 | 0 |
| 1738690200 | 524610.79 | 9 | 1.77 | 520894.42 | 526157.44 | 499717.06 | 0 |
| 1738603800 | 515479.64 | -39 | -7.10 | 499303.56 | 519889.18 | 493073.05 | 0 |
| 1738344600 | 554855.5 | 419.95 | 0.08 | 559887.06 | 563593.49 | 549402.15 | 0 |
| 1738258200 | 554435.55 | 11 | 2.04 | 548032.81 | 555043.46 | 544839.61 | 0 |
| 1738171800 | 543369.73 | 24 | 4.79 | 528119.05 | 547491.79 | 523786.01 | 0 |
| 1738085400 | 518519.92 | 17 | 3.45 | 511889.89 | 523856.43 | 502709.62 | 0 |
| 1737999000 | 501223.91 | -14 | -2.74 | 491564.98 | 508785.53 | 477065.62 | 0 |
| 1737739800 | 515352.95 | -2 | -0.42 | 523598.32 | 530528.71 | 510284.93 | 0 |
| 1737653400 | 517544.48 | 18 | 3.66 | 501812.4 | 518892.68 | 499051.79 | 0 |
| 1737567000 | 499251.18 | 23 | 5.01 | 489688 | 507905.67 | 488864.61 | 0 |
| 1737480600 | 475439.12 | 5 | 1.20 | 462429.09 | 475852.79 | 462099.91 | 0 |
| 1737394200 | 469824.01 | 9 | 1.97 | 459944.31 | 476906.75 | 457729.7 | 0 |
| 1737135000 | 460738.14 | 25 | 5.97 | 442703.29 | 462959.97 | 441054.05 | 0 |
| 1737048600 | 434789.22 | 8 | 1.93 | 435849.69 | 436829.2 | 426982.8 | 0 |
| 1736962200 | 426572.66 | 29 | 7.45 | 400188.41 | 431968.81 | 398758.44 | 0 |
| 1736875800 | 397010.27 | 13 | 3.40 | 396513.87 | 405709.71 | 393473.41 | 0 |
| 1736789400 | 383941.92 | -8 | -2.13 | 386306.08 | 388137.3 | 373502.74 | 0 |
| 1736530200 | 392307.73 | -10 | -2.55 | 402391.42 | 410708.52 | 389651.42 | 0 |
| 1736443800 | 402588.11 | -1 | -0.35 | 399318.91 | 406889.3 | 395519.49 | 0 |
| 1736357400 | 404006.29 | -1 | -0.30 | 403231.06 | 419002.75 | 395302.44 | 0 |
| 1736271000 | 405210.19 | 11 | 3.04 | 392123.8 | 410131.83 | 386936.33 | 0 |
| 1736184600 | 393250.48 | 28 | 7.68 | 371830.36 | 393250.48 | 366183.44 | 0 |
| 1735925400 | 365193.98 | -11 | -3.00 | 376691.83 | 376946.31 | 361626.44 | 0 |
| 1735839000 | 376472.27 | 10 | 2.80 | 367127.89 | 376484.24 | 358920.74 | 0 |
| 1735579800 | 366235.89 | -7 | -1.99 | 364724.69 | 372674.91 | 363761.02 | 0 |
| 1735320600 | 373659.7 | 11 | 3.27 | 359747.55 | 373659.7 | 356981.25 | 0 |
| 1734975000 | 361818.5 | -3 | -1.01 | 361744.34 | 366648.68 | 357847.19 | 0 |
| 1734715800 | 365513.21 | -8 | -2.17 | 359725.43 | 369250.79 | 343543.03 | 0 |
| 1734629400 | 373606.47 | -27 | -6.77 | 379762.08 | 386992.15 | 372550.05 | 0 |
| 1734543000 | 400753.64 | -528.5 | -0.13 | 403851.7 | 409384.85 | 400694.31 | 0 |
| 1734456600 | 401282.14 | -6 | -1.70 | 405762.33 | 412353.15 | 400790.45 | 0 |
| 1734370200 | 408213.25 | -9 | -2.37 | 413021.5 | 415800.31 | 407287.87 | 0 |
| 1734111000 | 418123.03 | -2 | -0.54 | 422756.84 | 430152.2 | 414129.37 | 0 |
| 1734024600 | 420376.68 | 2 | 0.63 | 421789.32 | 423159.31 | 416461.27 | 0 |
| 1733938200 | 417757.4 | 6 | 1.68 | 407354.76 | 419401.3 | 407018.09 | 0 |
| 1733851800 | 410840.11 | -1 | -0.45 | 405726.49 | 417403.07 | 405612.97 | 0 |
| 1733765400 | 412699.09 | -4 | -1.06 | 424558.49 | 424558.49 | 409865.4 | 0 |
| 1733506200 | 417127.63 | 2 | 0.60 | 416101.76 | 421329.19 | 411693.45 | 0 |
| 1733419800 | 414657.61 | 12 | 3.09 | 400690.79 | 416111.73 | 400496.73 | 0 |
| 1733333400 | 402219.48 | 20 | 5.34 | 389987.64 | 404935.45 | 388215.06 | 0 |
| 1733247000 | 381820.37 | 7 | 2.05 | 375290.35 | 383816.27 | 373328.65 | 0 |
| 1733160600 | 374161.54 | 26 | 7.71 | 343411.56 | 374161.54 | 341849.76 | 0 |
| 1732901400 | 347371.76 | 16 | 5.13 | 328144.83 | 348536.23 | 326429.12 | 0 |
| 1732815000 | 330426.14 | 13 | 4.22 | 325569.59 | 331400.88 | 323911.48 | 0 |
| 1732728600 | 317049.81 | -2 | -0.92 | 316719.56 | 319147.81 | 307369.21 | 0 |
| 1732642200 | 320009.34 | -9 | -2.85 | 321129.46 | 327596.08 | 315204.12 | 0 |
| 1732555800 | 329404.34 | 6 | 2.02 | 334171.37 | 334675.9 | 323110.67 | 0 |
| 1732296600 | 322870.74 | 14 | 4.57 | 316227.83 | 324119.56 | 299793.71 | 0 |
| 1732210200 | 308761.56 | 10 | 3.68 | 302082.56 | 309265.28 | 289477.11 | 0 |
| 1732123800 | 297796.34 | -4 | -1.49 | 309552.51 | 313179.46 | 294419.15 | 0 |
| 1732037400 | 302313.9 | -10 | -3.40 | 311735.77 | 314666.96 | 282109.64 | 0 |
| 1731951000 | 312943.07 | -2 | -0.68 | 317867.5 | 320320.11 | 304964.09 | 0 |
| 1731691800 | 315072.51 | -4 | -1.41 | 308836.84 | 321550.01 | 307634.19 | 0 |
| 1731605400 | 319581.77 | 20 | 6.82 | 304506.82 | 323034.44 | 303580.65 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
